Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
1.620
-0.030 (-1.82%)
At close: Jun 5, 2025, 4:00 PM
1.610
-0.010 (-0.62%)
After-hours: Jun 5, 2025, 4:18 PM EDT

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.651.671.591.62--2.12%125,908,756
Jun 4, 20251.711.721.601.651.65-2.37%141,714,112
Jun 3, 20251.611.701.561.691.6911.18%213,430,558
Jun 2, 20251.601.621.511.521.52-4.40%173,286,156
May 30, 20251.581.601.541.591.59-0.63%191,221,899
May 29, 20251.701.721.551.601.60-6.43%167,970,278
May 28, 20251.691.751.681.711.710.59%208,177,968
May 27, 20251.771.781.651.701.701.19%157,474,634
May 23, 20251.581.691.561.681.6812.00%157,024,323
May 22, 20251.491.521.471.501.50-1.32%84,106,479
May 21, 20251.451.571.451.521.524.83%63,635,950
May 20, 20251.401.471.391.451.452.84%58,951,889
May 19, 20251.411.441.391.411.41-1.40%40,762,745
May 16, 20251.501.511.411.431.43-4.67%57,929,242
May 15, 20251.501.511.461.501.50-0.66%40,779,405
May 14, 20251.511.521.471.511.51-0.66%45,443,754
May 13, 20251.541.561.511.521.52-1.30%46,676,391
May 12, 20251.591.611.531.541.54-51,259,884
May 9, 20251.521.561.481.541.541.32%41,892,121
May 8, 20251.531.571.491.521.520.66%51,348,620
May 7, 20251.501.541.471.511.511.34%58,785,667
May 6, 20251.401.491.391.491.495.67%78,802,287
May 5, 20251.461.461.401.411.41-3.42%59,103,731
May 2, 20251.451.501.431.461.462.10%64,957,262
May 1, 20251.431.461.381.431.431.42%78,616,027
Apr 30, 20251.401.431.361.411.41-0.70%57,107,244
Apr 29, 20251.461.481.411.421.42-2.74%62,655,740
Apr 28, 20251.421.481.371.461.465.04%61,822,383
Apr 25, 20251.411.421.371.391.39-2.11%37,203,691
Apr 24, 20251.371.431.371.421.424.41%41,808,367
Apr 23, 20251.341.411.311.361.365.43%56,137,607
Apr 22, 20251.301.311.261.291.291.57%39,722,814
Apr 21, 20251.361.371.241.271.27-7.97%58,090,813
Apr 17, 20251.331.391.311.381.383.76%48,061,611
Apr 16, 20251.261.361.261.331.334.72%96,444,607
Apr 15, 20251.311.341.261.271.27-3.05%71,712,832
Apr 14, 20251.331.351.281.311.31-61,967,775
Apr 11, 20251.261.331.251.311.315.65%68,337,354
Apr 10, 20251.261.281.211.241.24-4.62%91,514,348
Apr 9, 20251.141.301.131.301.3013.04%88,206,695
Apr 8, 20251.251.261.131.151.15-2.54%76,065,674
Apr 7, 20251.101.261.081.181.18-0.84%106,866,962
Apr 4, 20251.211.231.121.191.19-4.03%83,305,335
Apr 3, 20251.251.301.231.241.24-4.62%62,018,217
Apr 2, 20251.301.331.281.301.30-71,746,422
Apr 1, 20251.311.351.271.301.30-79,506,982
Mar 31, 20251.311.331.281.301.30-2.26%59,541,139
Mar 28, 20251.371.401.331.331.33-4.32%70,877,482
Mar 27, 20251.441.451.361.391.39-2.80%64,462,482
Mar 26, 20251.481.481.421.431.43-2.72%63,057,764